Market Cap:

BeaverCoin BeaverCoin (BVC)

0.026285 USD
0.00000311 BTC

Buy

Exchange

Crypto-Backed Loan

Market Cap
81,884 USD
10 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
3,115,258 BVC

Historical data for BeaverCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 04, 2018 0.028750 0.029176 0.025884 0.026285 2 81,884
Feb 03, 2018 0.036337 0.037420 0.028233 0.028735 2 89,517
Feb 02, 2018 0.051764 0.051764 0.032936 0.036213 378 112,814
Feb 01, 2018 0.057971 0.058222 0.049260 0.051871 1 161,593
Jan 31, 2018 0.059299 0.059637 0.055594 0.057837 76 180,177
Jan 30, 2018 0.066078 0.066225 0.057837 0.059207 99 184,444
Jan 29, 2018 0.060203 0.067742 0.058538 0.066057 106 205,784
Jan 28, 2018 0.056972 0.061799 0.039437 0.060261 114 187,728
Jan 27, 2018 0.038468 0.057964 0.037957 0.056682 37 176,578
Jan 25, 2018 0.038686 0.039608 0.038106 0.038612 8 120,288
Jan 24, 2018 0.036747 0.038826 0.035740 0.038060 8 118,567
Jan 23, 2018 0.037996 0.038557 0.036768 0.036768 7 114,541
Jan 22, 2018 0.039467 0.040523 0.038474 0.040156 11 125,097
Jan 21, 2018 0.043491 0.043491 0.038106 0.038935 10 121,292
Jan 20, 2018 0.059700 0.065779 0.043086 0.043390 267 135,171
Jan 19, 2018 0.034507 0.060467 0.033751 0.059058 234 183,982
Jan 18, 2018 0.033752 0.046606 0.032422 0.034874 50 108,641
Jan 17, 2018 0.034381 0.043697 0.028202 0.033622 74 104,741
Jan 16, 2018 0.046461 0.046461 0.030564 0.034556 17 107,651
Jan 15, 2018 0.039699 0.047772 0.039487 0.046404 70 144,559
Jan 14, 2018 0.038918 0.042442 0.034096 0.039988 41 124,574
Jan 13, 2018 0.034228 0.039049 0.034228 0.038893 20 121,161
Jan 12, 2018 0.031714 0.034878 0.029977 0.034267 40 106,750
Jan 11, 2018 0.031911 0.034210 0.029467 0.031506 61 98,148
Jan 10, 2018 0.035927 0.036006 0.030647 0.031946 52 99,522
Jan 09, 2018 0.037198 0.037965 0.035274 0.035880 11 111,775
Jan 08, 2018 0.038433 0.039490 0.033471 0.037299 46 116,198
Jan 07, 2018 0.040598 0.040598 0.037500 0.038486 15 119,895
Jan 06, 2018 0.057915 0.057915 0.038616 0.040628 62 126,566
Jan 05, 2018 0.035524 0.058360 0.035161 0.057869 42 180,278
* Earliest data in range (UTC time)
** Latest data in range (UTC time)